Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Dutch Shell Cl B ADR (NY: RDS-B )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 85.24 85.26 84.52 84.65 2,138,782 +2.88(+3.52%)
Apr 29, 2014 81.32 81.89 81.30 81.77 721,892 +0.93(+1.15%)
Apr 28, 2014 80.98 81.12 80.66 80.84 483,772 +0.26(+0.32%)
Apr 25, 2014 80.60 80.79 80.32 80.58 503,192 -0.32(-0.40%)
Apr 24, 2014 80.70 81.00 80.47 80.90 305,131 +0.34(+0.42%)
Apr 23, 2014 80.50 80.64 80.35 80.56 375,220 +0.33(+0.41%)
Apr 22, 2014 80.39 80.67 80.21 80.23 416,182 -0.53(-0.66%)
Apr 21, 2014 80.50 80.88 80.50 80.76 211,897 +0.00(+0.00%)
Apr 17, 2014 80.21 80.76 80.76 80.76 823,300 +0.73(+0.91%)
Apr 16, 2014 80.04 80.16 79.85 80.03 410,717 -0.05(-0.06%)
Apr 15, 2014 79.93 80.12 79.43 80.08 548,253 +0.73(+0.92%)
Apr 14, 2014 78.93 79.49 78.69 79.35 584,117 +0.77(+0.98%)
Apr 11, 2014 78.30 78.98 78.30 78.58 477,022 -0.04(-0.05%)
Apr 10, 2014 79.29 79.38 78.59 78.62 270,836 -0.76(-0.96%)
Apr 09, 2014 78.99 79.43 78.73 79.38 718,966 +0.69(+0.88%)
Apr 08, 2014 78.53 78.70 78.37 78.69 436,915 +0.93(+1.20%)
Apr 07, 2014 77.95 78.30 77.72 77.76 261,297 -0.10(-0.13%)
Apr 04, 2014 78.12 78.46 77.77 77.86 357,499 +0.08(+0.10%)
Apr 03, 2014 77.70 77.86 77.53 77.78 433,221 +0.01(+0.01%)
Apr 02, 2014 77.92 78.03 77.51 77.77 458,236 -0.31(-0.40%)
Apr 01, 2014 78.14 78.48 77.76 78.08 807,241 -0.03(-0.04%)
Mar 31, 2014 78.49 78.69 77.97 78.11 1,353,442 +0.17(+0.22%)
Mar 28, 2014 77.69 77.94 77.54 77.94 694,070 +1.16(+1.51%)
Mar 27, 2014 76.82 77.25 76.67 76.78 535,310 +0.30(+0.39%)
Mar 26, 2014 76.92 76.99 76.36 76.48 675,330 +0.03(+0.04%)
Mar 25, 2014 76.30 76.69 75.91 76.45 304,791 +0.77(+1.02%)
Mar 24, 2014 75.90 75.98 75.19 75.68 441,773 +0.03(+0.04%)
Mar 21, 2014 75.30 76.25 75.23 75.65 651,858 -0.07(-0.09%)
Mar 20, 2014 75.01 75.82 74.91 75.72 554,321 -0.33(-0.43%)
Mar 19, 2014 76.50 76.81 75.62 76.05 418,695 -0.52(-0.68%)
Mar 18, 2014 76.35 76.99 76.25 76.57 778,216 +0.23(+0.30%)
Mar 17, 2014 76.74 76.96 76.12 76.34 674,418 +0.02(+0.03%)
Mar 14, 2014 75.99 76.50 75.88 76.32 772,392 +0.33(+0.43%)
Mar 13, 2014 77.66 77.80 75.95 75.99 508,047 -1.38(-1.78%)
Mar 12, 2014 77.14 77.67 77.02 77.37 415,587 -0.38(-0.49%)
Mar 11, 2014 77.81 78.24 77.67 77.75 473,852 -0.44(-0.56%)
Mar 10, 2014 77.67 78.25 77.61 78.19 408,265 +0.36(+0.46%)
Mar 07, 2014 77.91 78.04 77.59 77.83 341,415 +0.09(+0.12%)
Mar 06, 2014 77.64 78.02 77.51 77.74 394,533 -0.42(-0.54%)
Mar 05, 2014 78.10 78.51 78.03 78.16 395,153 -0.33(-0.42%)
Mar 04, 2014 78.09 78.51 78.01 78.49 822,893 +1.67(+2.17%)
Mar 03, 2014 76.99 77.34 76.68 76.82 902,883 -1.10(-1.41%)
Feb 28, 2014 78.13 78.37 77.70 77.92 612,469 -0.19(-0.24%)
Feb 27, 2014 77.67 78.24 77.54 78.11 481,440 -0.21(-0.27%)
Feb 26, 2014 78.30 78.56 77.95 78.32 990,920 -0.32(-0.41%)
Feb 25, 2014 78.76 79.03 78.24 78.64 1,003,283 -0.58(-0.73%)
Feb 24, 2014 78.53 80.07 78.43 79.22 994,423 +0.58(+0.74%)
Feb 21, 2014 78.90 79.07 78.60 78.64 1,171,851 +0.03(+0.04%)
Feb 20, 2014 78.46 78.68 78.15 78.61 930,560 +0.86(+1.11%)
Feb 19, 2014 78.05 78.46 77.73 77.75 708,135 -0.24(-0.31%)
Feb 18, 2014 77.42 78.10 77.39 77.99 1,740,547 +1.38(+1.80%)
Feb 14, 2014 76.01 76.61 76.61 76.61 480,700 +0.55(+0.72%)
Feb 13, 2014 75.84 76.11 75.50 76.06 3,153,603 +1.20(+1.60%)
Feb 12, 2014 74.57 75.05 74.54 74.86 1,261,060 -0.25(-0.33%)
Feb 11, 2014 74.22 75.11 74.14 75.11 786,318 +1.78(+2.43%)
Feb 10, 2014 73.21 73.44 73.00 73.33 838,339 +0.15(+0.20%)
Feb 07, 2014 72.76 73.19 72.63 73.18 540,707 +0.55(+0.76%)
Feb 06, 2014 72.44 72.78 72.40 72.63 1,201,882 +0.66(+0.92%)
Feb 05, 2014 71.69 72.06 71.62 71.97 742,397 +0.36(+0.50%)
Feb 04, 2014 71.57 71.95 71.43 71.61 743,077 +0.15(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.